Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ALBLU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 1.06 | 0.01 | 0.95% | 1.06 | 1.06 | 1.06 | 1 |
| May 09 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 62 |
| May 08 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 6 |
| May 07 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 1 |
| May 06 2024 | 1.05 | -0.01 | -0.94% | 1.05 | 1.05 | 1.05 | 1 |
| May 03 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1 |
| May 02 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1 |
| Apr 30 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1 |
| Apr 29 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1 |
| Apr 26 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1 |
| Apr 25 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1 |
| Apr 24 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1 |
| Apr 23 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.06 | 1,004 |
| Apr 22 2024 | 1.06 | -0.02 | -1.85% | 1.08 | 1.08 | 1.06 | 501 |
| Apr 19 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 1 |
| Apr 18 2024 | 1.08 | 0.01 | 0.93% | 1.08 | 1.08 | 1.08 | 1 |
| Apr 17 2024 | 1.07 | 0.00 | 0.00% | 1.07 | 1.07 | 1.07 | 1 |
| Apr 16 2024 | 1.07 | -0.01 | -0.93% | 1.08 | 1.08 | 1.07 | 51 |
| Apr 15 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 1 |
| Apr 12 2024 | 1.08 | -0.01 | -0.92% | 1.08 | 1.08 | 1.08 | 1 |
| Apr 11 2024 | 1.09 | -0.01 | -0.91% | 1.10 | 1.10 | 1.06 | 3,100 |
| Apr 10 2024 | 1.10 | -0.01 | -0.90% | 1.11 | 1.11 | 1.10 | 251 |
| Apr 09 2024 | 1.11 | 0.00 | 0.00% | 1.11 | 1.11 | 1.11 | 1 |
| Apr 08 2024 | 1.11 | 0.01 | 0.91% | 1.11 | 1.11 | 1.11 | 251 |
| Apr 05 2024 | 1.10 | -0.01 | -0.90% | 1.12 | 1.12 | 1.10 | 501 |
| Apr 04 2024 | 1.11 | -0.02 | -1.77% | 1.13 | 1.13 | 1.11 | 1,419 |
| Apr 03 2024 | 1.13 | -0.01 | -0.88% | 1.13 | 1.13 | 1.13 | 251 |
| Apr 02 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.14 | 1.14 | 251 |
| Mar 28 2024 | 1.14 | 0.00 | 0.00% | 1.145 | 1.145 | 1.14 | 224 |
| Mar 27 2024 | 1.14 | 0.00 | 0.00% | 1.145 | 1.15 | 1.14 | 104 |
| Mar 26 2024 | 1.14 | -0.03 | -2.15% | 1.165 | 1.165 | 1.14 | 7 |
| Mar 25 2024 | 1.165 | 0.01 | 0.43% | 1.155 | 1.165 | 1.155 | 150 |
| Mar 22 2024 | 1.16 | 0.00 | 0.00% | 1.155 | 1.16 | 1.155 | 4 |
| Mar 21 2024 | 1.16 | 0.02 | 1.75% | 1.145 | 1.16 | 1.145 | 601 |
| Mar 20 2024 | 1.14 | -0.02 | -1.30% | 1.14 | 1.14 | 1.14 | 271 |
| Mar 19 2024 | 1.155 | 0.00 | 0.00% | 1.155 | 1.155 | 1.155 | 1 |
| Mar 18 2024 | 1.155 | -0.01 | -0.43% | 1.155 | 1.155 | 1.155 | 162 |
| Mar 15 2024 | 1.16 | 0.00 | 0.43% | 1.16 | 1.16 | 1.16 | 1 |
| Mar 14 2024 | 1.155 | 0.00 | 0.00% | 1.155 | 1.155 | 1.155 | 1 |
| Mar 13 2024 | 1.155 | 0.00 | 0.00% | 1.155 | 1.155 | 1.155 | 196 |
| Mar 12 2024 | 1.155 | -0.01 | -0.43% | 1.155 | 1.155 | 1.155 | 1 |
| Mar 11 2024 | 1.16 | -0.01 | -0.43% | 1.155 | 1.16 | 1.155 | 51 |
| Mar 08 2024 | 1.165 | -0.02 | -1.27% | 1.18 | 1.18 | 1.155 | 1,975 |
| Mar 07 2024 | 1.18 | 0.00 | 0.00% | 1.17 | 1.18 | 1.17 | 351 |
| Mar 06 2024 | 1.18 | 0.00 | 0.00% | 1.18 | 1.18 | 1.18 | 1 |
| Mar 05 2024 | 1.18 | -0.01 | -0.42% | 1.18 | 1.185 | 1.17 | 687 |
| Mar 04 2024 | 1.185 | -0.01 | -0.42% | 1.19 | 1.19 | 1.185 | 251 |
| Mar 01 2024 | 1.19 | -0.01 | -0.42% | 1.19 | 1.19 | 1.19 | 1 |
| Feb 29 2024 | 1.195 | 0.01 | 0.42% | 1.19 | 1.195 | 1.19 | 331 |
| Feb 28 2024 | 1.19 | 0.00 | 0.00% | 1.19 | 1.19 | 1.19 | 1 |
| Feb 27 2024 | 1.19 | 0.00 | 0.42% | 1.19 | 1.19 | 1.19 | 1 |
| Feb 26 2024 | 1.185 | -0.01 | -0.84% | 1.19 | 1.19 | 1.185 | 91 |
| Feb 23 2024 | 1.195 | 0.01 | 0.42% | 1.19 | 1.195 | 1.19 | 837 |
| Feb 22 2024 | 1.19 | 0.00 | 0.42% | 1.19 | 1.19 | 1.19 | 1 |
| Feb 21 2024 | 1.185 | -0.01 | -0.42% | 1.185 | 1.185 | 1.185 | 11 |
| Feb 20 2024 | 1.19 | -0.01 | -0.42% | 1.19 | 1.19 | 1.19 | 1 |
| Feb 19 2024 | 1.195 | 0.00 | 0.00% | 1.195 | 1.195 | 1.195 | 0.00 |
| Feb 16 2024 | 1.195 | 0.03 | 2.58% | 1.16 | 1.195 | 1.16 | 1,150 |
| Feb 15 2024 | 1.165 | 0.04 | 4.02% | 1.12 | 1.165 | 1.12 | 1,222 |
| Feb 14 2024 | 1.12 | 0.01 | 0.45% | 1.115 | 1.12 | 1.115 | 11 |
| Feb 13 2024 | 1.115 | 0.01 | 0.90% | 1.115 | 1.115 | 1.115 | 1 |
